Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Residential Mortgage (NY: EARN )

6.760 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.950 5.999 5.881 5.910 311,903 -0.04(-0.66%)
Jan 30, 2024 6.029 6.088 5.950 5.950 259,389 -0.13(-2.11%)
Jan 29, 2024 6.078 6.088 6.019 6.078 483,900 +0.05(+0.81%)
Jan 26, 2024 6.039 6.063 6.029 6.029 411,726 +0.03(+0.49%)
Jan 25, 2024 6.029 6.039 5.980 6.000 298,870 +0.01(+0.16%)
Jan 24, 2024 5.980 6.029 5.961 5.990 307,023 +0.01(+0.16%)
Jan 23, 2024 5.951 5.990 5.922 5.980 203,813 +0.05(+0.82%)
Jan 22, 2024 5.990 5.998 5.912 5.932 133,158 -0.02(-0.33%)
Jan 19, 2024 5.961 5.982 5.844 5.951 243,184 +0.02(+0.33%)
Jan 18, 2024 5.990 5.990 5.903 5.932 273,445 -0.03(-0.49%)
Jan 17, 2024 5.932 5.961 5.903 5.961 183,650 -0.02(-0.33%)
Jan 16, 2024 5.961 5.980 5.844 5.980 190,554 +0.02(+0.33%)
Jan 12, 2024 5.990 6.000 5.941 5.961 215,671 +0.00(+0.00%)
Jan 11, 2024 5.961 5.971 5.888 5.961 193,207 +0.00(+0.00%)
Jan 10, 2024 5.971 5.990 5.931 5.961 174,412 -0.01(-0.16%)
Jan 09, 2024 5.951 5.980 5.951 5.971 199,984 +0.00(+0.00%)
Jan 08, 2024 5.932 5.990 5.932 5.971 230,290 +0.05(+0.82%)
Jan 05, 2024 5.893 5.941 5.864 5.922 182,445 +0.03(+0.50%)
Jan 04, 2024 5.834 5.912 5.825 5.893 125,864 +0.05(+0.83%)
Jan 03, 2024 5.893 5.907 5.679 5.844 381,669 -0.05(-0.83%)
Jan 02, 2024 5.903 5.961 5.854 5.893 205,296 -0.08(-1.31%)
Dec 29, 2023 6.039 6.088 5.941 5.971 401,936 -0.14(-2.23%)
Dec 28, 2023 6.136 6.166 6.088 6.107 224,521 -0.05(-0.79%)
Dec 27, 2023 6.137 6.175 6.117 6.156 353,049 +0.03(+0.47%)
Dec 26, 2023 6.175 6.175 6.108 6.127 379,707 +0.03(+0.47%)
Dec 22, 2023 6.088 6.117 6.060 6.098 207,394 +0.03(+0.48%)
Dec 21, 2023 6.137 6.137 6.037 6.069 404,279 +0.00(+0.00%)
Dec 20, 2023 6.108 6.146 6.031 6.069 296,137 -0.03(-0.47%)
Dec 19, 2023 6.146 6.146 6.069 6.098 258,590 +0.05(+0.79%)
Dec 18, 2023 6.079 6.093 6.002 6.050 221,773 -0.02(-0.32%)
Dec 15, 2023 6.165 6.204 6.021 6.069 384,669 -0.04(-0.63%)
Dec 14, 2023 6.012 6.175 5.997 6.108 630,955 +0.21(+3.59%)
Dec 13, 2023 5.829 5.944 5.829 5.896 369,983 +0.03(+0.49%)
Dec 12, 2023 5.867 5.896 5.829 5.867 102,210 +0.00(+0.00%)
Dec 11, 2023 5.867 5.896 5.838 5.867 98,977 +0.01(+0.16%)
Dec 08, 2023 5.886 5.886 5.838 5.858 163,412 +0.01(+0.16%)
Dec 07, 2023 5.800 5.848 5.771 5.848 92,058 +0.06(+1.00%)
Dec 06, 2023 5.819 5.867 5.766 5.790 230,090 -0.03(-0.50%)
Dec 05, 2023 5.915 5.915 5.819 5.819 158,914 -0.09(-1.47%)
Dec 04, 2023 5.838 5.935 5.838 5.906 202,436 +0.06(+0.99%)
Dec 01, 2023 5.838 5.877 5.805 5.848 612,386 +0.01(+0.16%)
Nov 30, 2023 5.858 5.858 5.771 5.838 138,068 -0.01(-0.16%)
Nov 29, 2023 5.800 5.848 5.757 5.848 188,541 +0.09(+1.50%)
Nov 28, 2023 5.799 5.799 5.742 5.761 153,767 -0.02(-0.33%)
Nov 27, 2023 5.818 5.827 5.752 5.780 162,255 +0.00(+0.00%)
Nov 24, 2023 5.799 5.818 5.733 5.780 78,836 +0.01(+0.16%)
Nov 22, 2023 5.799 5.837 5.704 5.771 159,207 +0.00(+0.00%)
Nov 21, 2023 5.790 5.828 5.723 5.771 103,152 -0.02(-0.33%)
Nov 20, 2023 5.695 5.790 5.668 5.790 205,670 +0.09(+1.67%)
Nov 17, 2023 5.723 5.723 5.619 5.695 79,732 +0.03(+0.50%)
Nov 16, 2023 5.723 5.723 5.591 5.667 127,790 -0.01(-0.17%)
Nov 15, 2023 5.771 5.776 5.543 5.676 166,218 -0.06(-0.99%)
Nov 14, 2023 5.410 5.733 5.353 5.733 218,808 +0.42(+7.86%)
Nov 13, 2023 5.268 5.391 5.144 5.315 243,776 -0.01(-0.18%)
Nov 10, 2023 5.391 5.401 5.287 5.325 71,846 -0.01(-0.18%)
Nov 09, 2023 5.420 5.458 5.315 5.334 88,889 -0.08(-1.40%)
Nov 08, 2023 5.439 5.439 5.362 5.410 61,696 -0.03(-0.52%)
Nov 07, 2023 5.334 5.467 5.315 5.439 70,779 +0.09(+1.60%)
Nov 06, 2023 5.524 5.543 5.344 5.353 98,303 -0.17(-3.09%)
Nov 03, 2023 5.467 5.566 5.382 5.524 165,645 +0.17(+3.19%)
Nov 02, 2023 5.163 5.410 5.135 5.353 303,281 +0.23(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.